iShares Nasdaq-100 ex Top 30 ETF (QNXT)
NASDAQ: QNXT · Real-Time Price · USD
22.35
+0.13 (0.59%)
Apr 17, 2025, 4:00 PM EDT - Market closed

QNXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202522.3722.4822.1922.3622.360.63%6,389
Apr 16, 202522.4222.4221.9622.2222.22-2.11%4,748
Apr 15, 202522.7122.8022.6322.7022.700.49%16,164
Apr 14, 202522.7222.7322.3722.5922.590.97%3,283
Apr 11, 202522.0622.3721.8822.3722.371.41%9,216
Apr 10, 202522.3822.3821.4422.0622.06-3.84%7,408
Apr 9, 202520.7422.9720.7422.9422.9410.29%10,870
Apr 8, 202521.7921.8420.5120.8020.80-1.93%18,170
Apr 7, 202520.6622.0720.5321.2121.21-0.05%23,952
Apr 4, 202521.7921.7921.2021.2221.22-6.26%10,658
Apr 3, 202522.9822.9822.6422.6422.64-5.05%5,475
Apr 2, 202523.8423.8423.8423.8423.840.80%370
Apr 1, 202523.5223.6523.5223.6523.650.72%631
Mar 31, 202523.2223.4923.1523.4823.48-0.34%1,904
Mar 28, 202524.0824.0823.5523.5623.56-2.37%3,230
Mar 27, 202524.2924.3124.1324.1324.13-0.94%2,913
Mar 26, 202524.5424.5424.3624.3624.36-1.14%185
Mar 25, 202524.6224.6924.5824.6424.640.24%1,805
Mar 24, 202524.3824.5824.3824.5824.582.08%987
Mar 21, 202523.9924.0823.9324.0824.08-0.62%11,090
Mar 20, 202524.1624.3424.1624.2324.23-0.16%2,184
Mar 19, 202524.2624.3924.1824.2724.270.87%3,824
Mar 18, 202524.0224.1224.0224.0624.06-1.43%1,977
Mar 17, 202523.9024.4123.9024.4124.371.88%1,805
Mar 14, 202523.8723.9623.8723.9623.922.50%574
Mar 13, 202523.5823.5823.2923.3823.34-1.20%2,998
Mar 12, 202523.7423.7423.5223.6623.620.42%1,241
Mar 11, 202523.6823.7723.3823.5623.52-0.51%4,578
Mar 10, 202523.9623.9823.6523.6823.64-2.99%13,166
Mar 7, 202524.1324.4623.9624.4124.370.87%6,399
Mar 6, 202524.4324.4324.1924.2024.16-2.77%9,808
Mar 5, 202524.6124.8924.4824.8924.850.90%5,426
Mar 4, 202524.8024.8824.3624.6724.63-0.61%10,624
Mar 3, 202525.3625.3624.8024.8224.78-1.15%5,242
Feb 28, 202524.8625.1124.7925.1125.071.02%10,223
Feb 27, 202525.4625.5024.8524.8624.82-2.21%2,801
Feb 26, 202525.4925.6125.3425.4225.380.16%1,273
Feb 25, 202525.7625.7625.3225.3825.34-1.25%8,106
Feb 24, 202526.0026.0025.6925.7025.66-1.04%4,911
Feb 21, 202526.6226.6225.9625.9725.93-2.18%6,027
Feb 20, 202526.5526.5526.3626.5526.51-0.60%6,234
Feb 19, 202526.6826.7726.6026.7126.67-0.32%4,129
Feb 18, 202526.6126.8026.5326.8026.751.36%12,611
Feb 14, 202526.4026.4926.3626.4426.390.63%15,120
Feb 13, 202526.0926.2726.0726.2726.231.55%18,420
Feb 12, 202525.6125.8725.5925.8725.830.23%6,662
Feb 11, 202525.7725.8625.7725.8125.77-0.39%4,171
Feb 10, 202525.9425.9425.8425.9125.870.93%6,769
Feb 7, 202525.8625.8825.6625.6725.63-0.85%4,835
Feb 6, 202525.9125.9425.7425.8925.850.31%8,377